$77.58 -0.74 (-0.95%) Starwood Hotels & Resorts Worldwide Inc - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 77.58
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.74 (-0.95%)
Prev Close: 78.32
Open: 78.39
Bid: 70.49
Ask: 80.82
Options:

Call Options: HOT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 HOT1420L42.5 34.15 0.00 34.45 55.0 35.60 73.0 0.0 0
45.00 HOT1420L45 31.95 0.00 31.85 63.0 33.10 63.0 0.0 0
47.50 HOT1420L47.5 29.15 0.00 29.35 63.0 30.60 63.0 0.0 0
50.00 HOT1420L50 26.65 0.00 26.90 58.0 28.10 63.0 0.0 0
55.00 HOT1420L55 21.95 0.00 22.10 63.0 23.10 53.0 0.0 0
60.00 HOT1420L60 16.90 0.00 17.00 63.0 18.10 53.0 0.0 0
65.00 HOT1420L65 12.00 0.00 12.00 114.0 13.10 97.0 0.0 0
67.50 HOT1420L67.5 8.20 -1.40 9.60 147.0 10.60 112.0 1.0 1
70.00 HOT1420L70 7.15 0.00 7.20 126.0 8.10 116.0 0.0 0
72.50 HOT1420L72.5 4.90 0.05 4.85 318.0 5.60 316.0 11.0 53
75.00 HOT1420L75 3.50 -0.05 2.80 305.0 3.20 86.0 55.0 515
77.50 HOT1420L77.5 1.55 -0.38 1.46 29.0 1.55 94.0 1.0 2,170
80.00 HOT1420L80 0.56 -0.14 0.53 27.0 0.59 52.0 86.0 374
82.50 HOT1420L82.5 0.26 0.00 0.14 129.0 0.22 238.0 11.0 285
85.00 HOT1420L85 0.07 0.00 0.03 200.0 0.13 401.0 4.0 1,283
87.50 HOT1420L87.5 0.80 0.79 0.01 10.0 0.13 258.0 265.0 279
90.00 HOT1420L90 0.30 0.18 0.01 10.0 0.11 238.0 10.0 10
95.00 HOT1420L95 0.07 0.00 0.01 33.0 0.06 109.0 0.0 0
100.00 HOT1420L100 0.04 0.00 0.03 10.0 0.04 56.0 0.0 0

Put Options: HOT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 HOT1420X42.5 0.04 0.00 0.00 0.0 0.04 52.0 0.0 0
45.00 HOT1420X45 0.04 0.00 0.01 10.0 0.04 52.0 0.0 0
47.50 HOT1420X47.5 0.04 0.00 0.01 10.0 0.04 48.0 0.0 0
50.00 HOT1420X50 0.04 0.00 0.01 25.0 0.04 43.0 0.0 0
55.00 HOT1420X55 0.05 0.00 0.01 75.0 0.05 1.0 0.0 0
60.00 HOT1420X60 0.28 0.27 0.01 164.0 0.16 285.0 2.0 2
65.00 HOT1420X65 0.05 0.00 0.04 145.0 0.16 312.0 0.0 0
67.50 HOT1420X67.5 0.20 0.00 0.08 234.0 0.19 375.0 1.0 752
70.00 HOT1420X70 0.20 -0.04 0.16 93.0 0.21 31.0 10.0 253
72.50 HOT1420X72.5 0.35 -0.07 0.33 220.0 0.38 41.0 232.0 1,101
75.00 HOT1420X75 0.78 0.16 0.76 134.0 0.82 48.0 67.0 2,766
77.50 HOT1420X77.5 1.75 0.30 1.68 87.0 1.76 41.0 49.0 502
80.00 HOT1420X80 2.66 0.00 3.10 412.0 3.35 39.0 2.0 858
82.50 HOT1420X82.5 5.50 0.95 4.50 250.0 5.85 198.0 4.0 31
85.00 HOT1420X85 9.91 3.11 6.80 225.0 8.25 93.0 9.0 14
87.50 HOT1420X87.5 8.20 0.00 9.00 199.0 10.95 122.0 0.0 0
90.00 HOT1420X90 11.55 0.00 11.15 63.0 13.40 27.0 0.0 0
95.00 HOT1420X95 16.05 0.00 16.15 63.0 18.40 58.0 0.0 0
100.00 HOT1420X100 21.60 0.00 21.00 100.0 23.35 20.0 0.0 0